Files
KissMeData/051360/min/candle-20230823.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308231918002974625480170501705017050170502399
3202308231917002974625480170501705017050170500
4202308231916002974625480170501705017050170500
5202308231915002974625480170501705017050170500
6202308231914002974625480170501705017050170500
7202308231913002974625480170501705017050170500
8202308231912002974625480170501705017050170500
9202308231911002974625480170501705017050170500
10202308231910002974625480170501705017050170500
11202308231909002974625480170501705017050170500
12202308231908002974625480170501705017050170500
13202308231907002974625480170501705017050170500
14202308231906002974625480170501705017050170500
15202308231905002974625480170501705017050170500
16202308231904002974625480170501705017050170500
17202308231903002974625480170501705017050170500
18202308231902002974625480170501705017050170500
19202308231901002974625480170501705017050170500
20202308231900002974625480170501705017050170500
21202308231859002974625480170501705017050170500
22202308231858002974625480170501705017050170500
23202308231857002974625480170501705017050170500
24202308231856002974625480170501705017050170500
25202308231855002974625480170501705017050170500
26202308231854002974625480170501705017050170500
27202308231853002974625480170501705017050170500
28202308231852002974625480170501705017050170500
29202308231851002974625480170501705017050170500
30202308231850002974625480170501705017050170500
31202308231849002974625480170501705017050170500
32202308231848002974625480170501705017050170502399
33202308231847002974625480170501705017050170500
34202308231846002974625480170501705017050170500
35202308231845002974625480170501705017050170500
36202308231844002974625480170501705017050170500
37202308231843002974625480170501705017050170500
38202308231842002974625480170501705017050170500
39202308231841002974625480170501705017050170500
40202308231840002974625480170501705017050170500
41202308231839002974625480170501705017050170500
42202308231838002974625480170501705017050170500
43202308231837002974625480170501705017050170500
44202308231836002974625480170501705017050170500
45202308231835002974625480170501705017050170500
46202308231834002974625480170501705017050170500
47202308231833002974625480170501705017050170500
48202308231832002974625480170501705017050170500
49202308231831002974625480170501705017050170500
50202308231830002974625480170501705017050170500
51202308231829002974625480170501705017050170500
52202308231828002974625480170501705017050170500
53202308231827002974625480170501705017050170500
54202308231826002974625480170501705017050170500
55202308231825002974625480170501705017050170500
56202308231824002974625480170501705017050170500
57202308231823002974625480170501705017050170500
58202308231822002974625480170501705017050170500
59202308231821002974625480170501705017050170500
60202308231820002974625480170501705017050170500
61202308231819002974625480170501705017050170500
62202308231818002974625480170501705017050170502399
63202308231817002974625480170501705017050170500
64202308231816002974625480170501705017050170500
65202308231815002974625480170501705017050170500
66202308231814002974625480170501705017050170500
67202308231813002974625480170501705017050170500
68202308231812002974625480170501705017050170500
69202308231811002974625480170501705017050170500
70202308231810002974625480170501705017050170500
71202308231809002974625480170501705017050170500
72202308231808002974625480170501705017050170500
73202308231807002974625480170501705017050170500
74202308231806002974625480170501705017050170500
75202308231805002974625480170501705017050170500
76202308231804002974625480170501705017050170500
77202308231803002974625480170501705017050170500
78202308231802002974625480170501705017050170500
79202308231801002974625480170501705017050170500
80202308231800002974625480170501705017050170500
81202308231759002974625480170501705017050170500
82202308231758002974625480170501705017050170500
83202308231757002974625480170501705017050170500
84202308231756002974625480170501705017050170500
85202308231755002974625480170501705017050170500
86202308231754002974625480170501705017050170500
87202308231753002974625480170501705017050170500
88202308231752002974625480170501705017050170500
89202308231751002974625480170501705017050170500
90202308231750002974625480170501705017050170500
91202308231749002974625480170501705017050170500
92202308231748002974625480170501705017050170502399
93202308231747002974625480170501705017050170500
94202308231746002974625480170501705017050170500
95202308231745002974625480170501705017050170500
96202308231744002974625480170501705017050170500
97202308231743002974625480170501705017050170500
98202308231742002974625480170501705017050170500
99202308231741002974625480170501705017050170500
100202308231740002974625480170501705017050170500
101202308231739002974625480170501705017050170500
102202308231738002974625480170501705017050170500
103202308231737002974625480170501705017050170500
104202308231736002974625480170501705017050170500
105202308231735002974625480170501705017050170500
106202308231734002974625480170501705017050170500
107202308231733002974625480170501705017050170500
108202308231732002974625480170501705017050170500
109202308231731002974625480170501705017050170500
110202308231730002974625480170501705017050170500
111202308231729002974625480170501705017050170500
112202308231728002974625480170501705017050170500
113202308231727002974625480170501705017050170500
114202308231726002974625480170501705017050170500
115202308231725002974625480170501705017050170500
116202308231724002974625480170501705017050170500
117202308231723002974625480170501705017050170500
118202308231722002974625480170501705017050170500
119202308231721002974625480170501705017050170500
120202308231720002974625480170501705017050170500
121202308231719002974625480170501705017050170500
122202308231718002974625480170501705017050170502399
123202308231717002974625480170501705017050170500
124202308231716002974625480170501705017050170500
125202308231715002974625480170501705017050170500
126202308231714002974625480170501705017050170500
127202308231713002974625480170501705017050170500
128202308231712002974625480170501705017050170500
129202308231711002974625480170501705017050170500
130202308231710002974625480170501705017050170500
131202308231709002974625480170501705017050170500
132202308231708002974625480170501705017050170500
133202308231707002974625480170501705017050170500
134202308231706002974625480170501705017050170500
135202308231705002974625480170501705017050170500
136202308231704002974625480170501705017050170500
137202308231703002974625480170501705017050170500
138202308231702002974625480170501705017050170500
139202308231701002974625480170501705017050170500
140202308231700002974625480170501705017050170500
141202308231659002974625480170501705017050170500
142202308231658002974625480170501705017050170500
143202308231657002974625480170501705017050170500
144202308231656002974625480170501705017050170500
145202308231655002974625480170501705017050170500
146202308231654002974625480170501705017050170500
147202308231653002974625480170501705017050170500
148202308231652002974625480170501705017050170500
149202308231651002974625480170501705017050170500
150202308231650002974625480170501705017050170500
151202308231649002974625480170501705017050170500
152202308231648002974625480170501705017050170502399
153202308231647002974625480170501705017050170500
154202308231646002974625480170501705017050170500
155202308231645002974625480170501705017050170500
156202308231644002974625480170501705017050170500
157202308231643002974625480170501705017050170500
158202308231642002974625480170501705017050170500
159202308231641002974625480170501705017050170500
160202308231640002974625480170501705017050170500
161202308231639002974625480170501705017050170500
162202308231638002974625480170501705017050170500
163202308231637002974625480170501705017050170500
164202308231636002974625480170501705017050170500
165202308231635002974625480170501705017050170500
166202308231634002974625480170501705017050170500
167202308231633002974625480170501705017050170500
168202308231632002974625480170501705017050170500
169202308231631002974625480170501705017050170500
170202308231630002974625480170501705017050170500
171202308231629002974625480170501705017050170500
172202308231628002974625480170501705017050170500
173202308231627002974625480170501705017050170500
174202308231626002974625480170501705017050170500
175202308231625002974625480170501705017050170500
176202308231624002974625480170501705017050170500
177202308231623002974625480170501705017050170500
178202308231622002974625480170501705017050170500
179202308231621002974625480170501705017050170500
180202308231620002974625480170501705017050170500
181202308231619002974625480170501705017050170500
182202308231618002974625480170501705017050170502399
183202308231617002974625480170501705017050170500
184202308231616002974625480170501705017050170500
185202308231615002974625480170501705017050170500
186202308231614002974625480170501705017050170500
187202308231613002974625480170501705017050170500
188202308231612002974625480170501705017050170500
189202308231611002974625480170501705017050170500
190202308231610002974625480170501705017050170500
191202308231609002974625480170501705017050170500
192202308231608002974625480170501705017050170500
193202308231607002974625480170501705017050170500
194202308231606002974625480170501705017050170500
195202308231605002974625480170501705017050170500
196202308231604002974625480170501705017050170500
197202308231603002974625480170501705017050170500
198202308231602002974625480170501705017050170500
199202308231601002974625480170501705017050170500
200202308231600002974625480170501705017050170500
201202308231559002974625480170501705017050170500
202202308231558002974625480170501705017050170500
203202308231557002974625480170501705017050170500
204202308231556002974625480170501705017050170500
205202308231555002974625480170501705017050170500
206202308231554002974625480170501705017050170500
207202308231553002974625480170501705017050170500
208202308231552002974625480170501705017050170500
209202308231551002974625480170501705017050170500
210202308231550002974625480170501705017050170500
211202308231549002974625480170501705017050170500
212202308231548002974625480170501705017050170502399
213202308231547002974625480170501705017050170500
214202308231546002974625480170501705017050170500
215202308231545002974625480170501705017050170500
216202308231544002974625480170501705017050170500
217202308231543002974625480170501705017050170500
218202308231542002974625480170501705017050170500
219202308231541002974625480170501705017050170500
220202308231540002974625480170501705017050170500
221202308231539002974625480170501705017050170500
222202308231538002974625480170501705017050170500
223202308231537002974625480170501705017050170500
224202308231536002974625480170501705017050170500
225202308231535002974625480170501705017050170500
226202308231534002974625480170501705017050170500
227202308231533002974625480170501705017050170500
228202308231532002974625480170501705017050170500
229202308231531002974625480170501705017050170500
230202308231530002974625480170501705017050170502399
231202308231529002933722530170301703017030170300
232202308231528002933722530170301703017030170300
233202308231527002933722530170301703017030170300
234202308231526002933722530170301703017030170300
235202308231525002933722530170301703017030170300
236202308231524002933722530170301703017030170300
237202308231523002933722530170301703017030170300
238202308231522002933722530170301703017030170300
239202308231521002933722530170301703017030170300
240202308231520002933722530170301703017030170300
24120230823151900293372253017030170401704017000185
24220230823151800293057465017040170701707017000291
24320230823151700292562347017070170801708017010100
24420230823151600292391660017080169701708016960546
245202308231515002914644430169701701017010169601560
24620230823151400288816160017010170701707017010659
2472023082315130028769428301707017070170801703099
24820230823151200287525290017030170301703017030343
2492023082315110028694116101703017030170301702071
25020230823151000286820287017030170801708017030532
2512023082315090028591322201708017090171401708093
2522023082315080028575410501715017080171501708054
25320230823150700285661656017170170301717017010509
2542023082315060028479403101703017030170301703020
25520230823150500284759971017060170601706017050438
25620230823150400284013055017050170801709017050395
25720230823150300283339272017060171101711017060214
25820230823150200282973561017120171301716017120193
25920230823150100282643042017140171301714017130100
26020230823150000282471656017130171801718017130154
26120230823145900282207256017180171501718017150367
26220230823145800281577310017150171701717017140524
26320230823145700280678147017170171801718017170479
26420230823145600279855513017170171501717017150393
26520230823145500279180922017150171301718017130555
26620230823145400278228823017130171001713017100391
267202308231453002775591250171001708017100170802343
26820230823145200273553296017040170401704017040149
269202308231451002732994000170401704017040170301027
2702023082314500027154961601704017040170401704020
27120230823144900271515536017030170301703017030354
27220230823144800270912674017030170301704017020890
27320230823144700269396959017000170201703017000735
2742023082314460026814679301702017010170201701049
275202308231445002680633970170101702017020169902477
27620230823144400263849895017020170401707017020347
27720230823144300263258449017050170501706017040662
27820230823144200262129926017050170701707017050421
27920230823144100261411651017070170701707017070183
28020230823144000261099270017070170701708017070299
28120230823143900260588811017090170901709017070452
28220230823143800259816710017090170701709017070221
2832023082314370025943916501707017060170701706094
28420230823143600259278762017060170701707017060348
28520230823143500258684867017080170401708017040195
28620230823143400258352286017040170501705017040485
28720230823143300257525446017050170401705017040185
28820230823143200257210041017040170401704017040179
28920230823143100256905025017040170401705017030196
29020230823143000256570996017050170401705017040309
2912023082314290025604434901704017010170401701086
2922023082314280025589791901701017020170201701092
29320230823142700255741336017020170201702017020157
29420230823142600255474122017020170201702017020100
29520230823142500255303922017010170401704017010312
29620230823142400254772532017050170401707017040116
297202308231423002545747290170801708017080170800
29820230823142200254574729017080170501714017050390
2992023082314210025390734201704017050170501704070
3002023082314200025378801201704017040170401704021
3012023082314190025375222801704017050170501703031
302202308231418002536993990170501711017110170501710
30320230823141700250775589017110171201712017110136
3042023082314160025054283001714017130171401713071
3052023082314150025042113701714017140171401714044
306202308231414002503457210171401714017140171409
30720230823141300250330295017150171001715017100448
308202308231412002495637480171001710017100171009
30920230823141100249548358017100170701710017050326
3102023082314100024899119501707017070170701707050
3112023082314090024890584501707017060170701706029
31220230823140800248856370017070170801708017070152
3132023082314070024859679401710017100171001708048
3142023082314060024851472001710017080171001708012
31520230823140500248494206017090171001710017090127
316202308231404002482770400171001710017100171000
31720230823140300248277040017100170901710017080243
31820230823140200247861710017100170901710017090357
31920230823140100247251293017100171001710017100463
3202023082314000024645956301710017100171001710047
32120230823135900246379193017100170701710017070287
322202308231358002458890070170701707017070170700
3232023082313570024588900701707017040170701704091
324202308231356002457336730170301703017030170300
32520230823135500245733673017030170101703017010156
3262023082313540024546815501702017010170201701065
32720230823135300245357589017010170101701017010131
3282023082313520024513475801702017010170201701065
32920230823135100245024135017020170301703017020199
330202308231350002446853730170201702017020170201
3312023082313490024468367101702017050170501702059
3322023082313480024458307901702017060170601702090
3332023082313470024442955101706016980170601698012
334202308231346002444091490169801698016980169805
33520230823134500244400659016980170101701016980461
3362023082313440024361711501701017040170401701074
33720230823134300243491077017050170601707017050267
33820230823134200243035671017060170301707017030174
3392023082313410024273881101703017050170801703025
34020230823134000242696192017060171001710017060379
34120230823133900242049094017080170901709017080127
3422023082313380024183211801707017070170701707064
34320230823133700241722870017060170601706017060120
34420230823133600241518150017060170601706017060101
3452023082313350024134584401706017060170601706079
34620230823133400241211070017060170201706017020359
34720230823133300240598874016990169801699016980365
3482023082313320023997874901698016960169801695082
349202308231331002398396610169501695016950169502
350202308231330002398362710169501696016960169401303
351202308231329002376288440169601696016960169605
352202308231328002376203640169401698016980169401103
35320230823132700235750510016990170101702016990407
35420230823132600235058674017010170201702017010684
35520230823132500233895056017010170401704017010375
35620230823132400233256879017050170501705017050440
3572023082313230023250667901705017060170601705065
35820230823132200232395794017060170601707017060847
35920230823132100230950698017070171001710017070337
360202308231320002303750620171001711017110171001243
36120230823131900228249090017120171301713017120114
36220230823131800228053872017130171301713017120152
36320230823131700227793517017140171401715017140280
36420230823131600227313547017130171501715017130204
365202308231315002269639180171601716017160171600
3662023082313140022696391801716017180171801716057
3672023082313130022686609201714017140171401714036
36820230823131200226804388017140171401714017140597
36920230823131100225781130017140171601716017140574
3702023082313100022479700701716017180171901716034
3712023082313090022473864701716017160171601716050
37220230823130800224652847017160171901719017160640
37320230823130700223553319017180171801718017180520
37420230823130600222659959017190171901719017190117
37520230823130500222458836017190171901719017190122
3762023082313040022224911801718017180171801718098
3772023082313030022208075401716017160171901716092
378202308231302002219227630171601716017160171605
379202308231301002219141830171401714017140171403
38020230823130000221909041017140172001720017140405
38120230823125900221213692017180172001721017180280
3822023082312580022073204801720017200172101720063
3832023082312570022062363901721017190172101719056
38420230823125600220527365017190171901719017190107
3852023082312550022034343201719017190171901719013
3862023082312540022032108501719017190171901719056
38720230823125300220224821017190172301723017190559
38820230823125200219262246017250172401725017240627
38920230823125100218180952017240172301724017230165
390202308231250002178966520172301715017230171502337
39120230823124900213879089017170171401717017130220
3922023082312480021350203201713017130171401713053
39320230823124700213411242017130171101713017110108
394202308231246002132262780171001713017130171004
39520230823124500213219432017100171101712017100761
396202308231244002119179880171001714017140171002753
3972023082312430020720768201714017170171701714050
39820230823124200207121892017170171801718017140446
3992023082312410020635656501718017170171801714053
40020230823124000206265572017170171701717017170100
4012023082312390020609387201718017170171801717049
4022023082312380020600969501718017180171801718055
4032023082312370020591520501718017180171801712035
4042023082312360020585509901719017180171901718094
40520230823123500205693544017120171901719017120584
4062023082312340020469205201720017200172001720056
40720230823123300204595732017200172001720017190114
408202308231232002043996530172001720017200172000
4092023082312310020439965301720017200172001720096
41020230823123000204234533017210172001721017200474
4112023082312290020341917901720017200172001720041
4122023082312280020334865901720017190172001719085
413202308231227002032024920171701717017170171703331
4142023082312260019748316501717017160171701716088
41520230823122500197332087017170171701717017170120
41620230823122400197126047017160171601716017160400
41720230823122300196439647017160171701717017160505
4182023082312220019557296201717017160171701716089
41920230823122100195420154017160171601716017160249
4202023082312200019499287001716017160171601716047
42120230823121900194912218017170171701718017170268
42220230823121800194451998017170171701717017170242
42320230823121700194036484017180172001720017180824
42420230823121600192619715017210172001721017200148
42520230823121500192365153017200172001720017200141
42620230823121400192122633017200171801721017180332
42720230823121300191551612017190172201723017190437
42820230823121200190799843017210172201722017210431
42920230823121100190057723017230172301723017230117
43020230823121000189856132017230172301723017230100
43120230823120900189683832017230172301723017230108
4322023082312080018949774801723017230172301723073
4332023082312070018937196901722017220172201722073
43420230823120600189246263017220172201722017220168
43520230823120500188956967017220172201722017220144
4362023082312040018870899901722017220172201722046
4372023082312030018862978701722017220172201722055
4382023082312020018853507701722017220172201722065
4392023082312010018842314701722017210172201721097
440202308231200001882561140172201722017220172200
44120230823115900188256114017220172201722017220120
44220230823115800188049474017220172201722017220206
4432023082311570018769474201722017210172201721019
44420230823115600187662033017210172301723017190211
44520230823115500187299054017200172001720017200382
4462023082311540018664201401720017200172001720070
4472023082311530018652161401720017200172001720066
448202308231152001864080940171901719017190171903
44920230823115100186402937017190171901719017190103
4502023082311500018622588001720017200172001720063
45120230823114900186117520017200172201722017200655
45220230823114800184990487017230172201723017220156
4532023082311470018472170201722017230172301722063
4542023082311460018461316301722017210172201721061
4552023082311450018450813501723017210172301720027
45620230823114400184461665017220172301723017220291
4572023082311430018396039501723017220172401722026
45820230823114200183915597017220172401724017220121
45920230823114100183707073017230172401724017230124
46020230823114000183493420017250172401725017230502
46120230823113900182627994017240172101724017210187
462202308231138001823057630171901719017190171900
463202308231137001823057630171901719017190171900
46420230823113600182305763017190171701719017170405
465202308231135001816099780171701716017170171607
466202308231134001815979600171701714017170171403
467202308231133001815928150171301708017130170802335
4682023082311320017760242501708017090170901708064
46920230823113100177493050017090171001710017090649
4702023082311300017638334101709017100171001709091
471202308231129001762278210171001712017120171002239
47220230823112800172397559017120171101713017110568
47320230823112700171425133017100171001710017100669
474202308231126001702811430171001712017120171001043
47520230823112500168496909017110171401714017110291
47620230823112400167998459017150171501715017150322
47720230823112300167446229017160171601716017150353
478202308231122001668405700171701721017210171602458
4792023082311210016261879601724017250172501724055
48020230823112000162523974017190172701727017190816
48120230823111900161120167017260172701727017200514
48220230823111800160234342017280172801729017280154
48320230823111700159968200017290173001730017290170
48420230823111600159674218017300173001730017300258
48520230823111500159227878017300173001730017300184
48620230823111400158909558017300173001730017290784
4872023082311130015755330201730017290173001729068
488202308231112001574357290173001729017300172401575
48920230823111100154716075017290172701729017270156
49020230823111000154446503017280172801728017270233
49120230823110900154044016017280172801728017280110
49220230823110800153853936017270172901729017270210
49320230823110700153490874017290172301729017230271
494202308231106001530231550172201722017220172102554
49520230823110500148627282017230172601726017230510
49620230823110400147747637017260173101731017260634
49720230823110300146651658017310173101732017300911
49820230823110200145074827017310173601736017310585
499202308231101001440614750173701737017380173103693
500202308231100001376574020173701731017370173101861
501202308231059001344276740173101726017310172504451
502202308231058001267334260172501720017270171905592
503202308231057001171051960172001713017200171303888
50420230823105600110423464017130171501715017130280
50520230823105500109943610017150171501715017120416
50620230823105400109230268017150171301715017130596
50720230823105300108209120017110171101713017110590
50820230823105200107198644017110171101711017100331
509202308231051001066323700171301716017160171301066
510202308231050001048042800171501715017150171401834
511202308231049001016596110171501712017150171101258
5122023082310480099504699017120170901713017090874
5132023082310470098009862017090170801709017080242
5142023082310460097596505017090170801709017080209
5152023082310450097239328017090170701709017070212
51620230823104400968770450170701705017100170505056
5172023082310430088241156017050170501705017040429
51820230823104200875098120170501698017050169805595
519202308231041007799521001698016980169801698029
5202023082310400077945968016980169601698016960251
5212023082310390077519947016970169501697016950230
5222023082310380077129796016970169501697016950218
523202308231037007675999101695016940169501694085
524202308231036007661600001695016950169501695064
5252023082310350076507520016950169401695016940212
5262023082310340076148391016940169601696016940348
5272023082310330075558360016960169501696016940231
5282023082310320075166729016950169501695016940134
5292023082310310074939604016950169601696016940275
5302023082310300074473686016960169301696016930229
5312023082310290074085842016930169101693016910136
532202308231028007385586201693016910169301691015
5332023082310270073830495016910169001691016900147
534202308231026007358201801690016900169001690058
53520230823102500734839980169101691016910169100
536202308231024007348399801691016910169101691054
5372023082310230073392684016890169201692016890778
5382023082310220072077310016920169201692016920189
5392023082310210071757522016910169001692016900623
5402023082310200070703752016890169201697016890814
5412023082310190069325389016900168801690016880158
5422023082310180069058610016860168701687016860192
543202308231017006873474801686016880168801686077
5442023082310160068604800016890168901689016890145
545202308231015006835989501689016890168901689047
5462023082310140068280512016890168401689016840201
547202308231013006794201801689016890168901689044
5482023082310120067867702016890168601689016830249
5492023082310110067448609016860168901690016860142
55020230823101000672090020169001693016930169001515
5512023082310090064645564016930169201694016920507
5522023082310080063786717016920169401694016910383
5532023082310070063138503016930169401698016930314
5542023082310060062606052016930169801698016930292
5552023082310050062111481016980169901699016950224
55620230823100400617311250170001699017000169501081
5572023082310030059895671016990170001702016990247
5582023082310020059475769017000170001704016970938
55920230823100100578799430170001696017020169509040
56020230823100000425158560169601693016960169201525
5612023082309590039930910016940169101694016910843
56220230823095800385044830169101691016910169001161
56320230823095700365416670169001684016900168401855
5642023082309560033409556016830167901683016790797
56520230823095500320708960167601676016760167600
5662023082309540032070896016760167701677016760101
56720230823095300319015430167601679016790167602
568202308230952003189818801679016790167901679033
56920230823095100318427810168001680016800168000
57020230823095000318427810168001680016800168007
5712023082309490031831021016760167601676016760104
572202308230948003165671701676016760167601676025
57320230823094700316148170167501675016750167500
574202308230946003161481701675016750167501675094
575202308230945003145736701672016720167201672050
5762023082309440031373767016730167201673016720104
577202308230943003119978501673016730167301673011
578202308230942003118138201673016730167301673018
5792023082309410031151268016730167501675016730154
580202308230940003089358701675016750167501675038
581202308230939003082993701675016750167501675034
5822023082309380030772987016750167501680016750359
5832023082309370030171652016800167701681016750742
5842023082309360028927094016770167401681016730173
58520230823093500286370260167501680016810167501337
5862023082309340026395734016810168201682016810105
587202308230933002621921901681016800168101680095
5882023082309320026059603016790168001681016790348
5892023082309310025475080016780168001680016780123
5902023082309300025268442016800168101682016800310
5912023082309290024747413016820168201683016820468
5922023082309280023960182016820167901682016780698
59320230823092700227871810167901672016910167206341
5942023082309260012139412016710166701672016670642
595202308230925001106717901665016650166501665071
5962023082309240010948964016660166601668016650541
5972023082309230010047458016680166601668016660336
598202308230922009487082016670166601670016660443
599202308230921008748377016660166601666016650457
600202308230920007987222016660165401666016540600
601202308230919006992889016540165401654016540147
6022023082309180067497510165401652016540165202
603202308230917006746445016510165201654016510380
6042023082309160061187560165201652016520165201
60520230823091500611710401652016500165201650035
606202308230914006059349016510165601659016510316
60720230823091300553731101657016590165901657036
608202308230912005477604016590165801660016580158
609202308230911005215539016570165401657016540281
610202308230910004750319016510164801651016480206
611202308230909004410220016480164701651016470174
612202308230908004123329016480164201648016400727
613202308230907002930051016420164401644016410263
614202308230906002498341016410163901641016380136
615202308230905002275357016380164201642016380192
61620230823090400196040001642016450164501642081
61720230823090300182720001646016460165001645029
6182023082309020017794700165101651016510165104
619202308230901001772866016500165801658016500334
620202308230900001221639016590166001661016590736